PT Indomobil Sukses Internasional Tbk (IDX:IMAS)
Indonesia · Delayed Price · Currency is IDR 745.00
-15.00 (-1.97%)
Oct 30, 2026, 4:00 PM WIB
IDX:IMAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 755.00 | 755.00 | 730.00 | 745.00 | 745.00 | -1.97% | 216,100 |
| Oct 29, 2026 | 760.00 | 785.00 | 760.00 | 760.00 | 760.00 | 0.66% | 44,200 |
| Oct 28, 2026 | 765.00 | 765.00 | 750.00 | 755.00 | 755.00 | -1.31% | 32,100 |
| Oct 27, 2026 | 780.00 | 780.00 | 760.00 | 765.00 | 765.00 | -1.92% | 120,100 |
| Oct 26, 2026 | 785.00 | 800.00 | 780.00 | 780.00 | 780.00 | -1.27% | 33,600 |
| Oct 23, 2026 | 795.00 | 795.00 | 745.00 | 790.00 | 790.00 | 6.04% | 66,900 |
| Oct 22, 2026 | 745.00 | 755.00 | 745.00 | 745.00 | 745.00 | - | 198,500 |
| Oct 21, 2026 | 755.00 | 775.00 | 740.00 | 745.00 | 745.00 | -1.32% | 37,100 |
| Oct 20, 2026 | 715.00 | 780.00 | 715.00 | 755.00 | 755.00 | 5.59% | 86,500 |
| Oct 19, 2026 | 755.00 | 755.00 | 690.00 | 715.00 | 715.00 | -3.38% | 267,100 |
| Oct 16, 2026 | 810.00 | 810.00 | 725.00 | 740.00 | 740.00 | -10.30% | 699,400 |
| Oct 15, 2026 | 845.00 | 845.00 | 825.00 | 825.00 | 825.00 | -2.37% | 14,300 |
| Oct 14, 2026 | 845.00 | 850.00 | 835.00 | 845.00 | 845.00 | 1.81% | 614,800 |
| Oct 13, 2026 | 840.00 | 840.00 | 815.00 | 830.00 | 830.00 | -1.19% | 24,800 |
| Oct 12, 2026 | 830.00 | 855.00 | 830.00 | 840.00 | 840.00 | -1.18% | 629,000 |
| Oct 9, 2026 | 845.00 | 850.00 | 835.00 | 850.00 | 850.00 | 0.59% | 535,800 |
| Oct 8, 2026 | 865.00 | 865.00 | 830.00 | 845.00 | 845.00 | -0.59% | 32,300 |
| Oct 7, 2026 | 855.00 | 860.00 | 850.00 | 850.00 | 850.00 | -0.58% | 40,700 |
| Oct 6, 2026 | 860.00 | 860.00 | 830.00 | 855.00 | 855.00 | 3.64% | 72,200 |
| Oct 5, 2026 | 845.00 | 855.00 | 825.00 | 825.00 | 825.00 | -1.79% | 65,900 |
| Oct 2, 2026 | 855.00 | 855.00 | 830.00 | 840.00 | 840.00 | -0.59% | 7,600 |
| Oct 1, 2026 | 860.00 | 860.00 | 845.00 | 845.00 | 845.00 | -1.74% | 13,200 |
| Sep 30, 2026 | 845.00 | 860.00 | 845.00 | 860.00 | 860.00 | 1.18% | 80,300 |
| Sep 29, 2026 | 860.00 | 860.00 | 840.00 | 850.00 | 850.00 | -0.58% | 140,100 |
| Sep 28, 2026 | 865.00 | 865.00 | 850.00 | 855.00 | 855.00 | -1.16% | 20,200 |
| Sep 25, 2026 | 860.00 | 865.00 | 830.00 | 865.00 | 865.00 | 0.58% | 152,400 |
| Sep 24, 2026 | 895.00 | 895.00 | 860.00 | 860.00 | 860.00 | -0.58% | 30,600 |
| Sep 23, 2026 | 870.00 | 880.00 | 860.00 | 865.00 | 865.00 | -0.57% | 44,000 |
| Sep 22, 2026 | 900.00 | 900.00 | 860.00 | 870.00 | 870.00 | -2.25% | 202,200 |
| Sep 21, 2026 | 900.00 | 900.00 | 865.00 | 890.00 | 890.00 | 2.89% | 56,500 |
| Sep 18, 2026 | 905.00 | 905.00 | 860.00 | 865.00 | 865.00 | -1.14% | 89,300 |
| Sep 17, 2026 | 880.00 | 895.00 | 870.00 | 875.00 | 875.00 | -0.57% | 93,100 |
| Sep 16, 2026 | 900.00 | 900.00 | 880.00 | 880.00 | 880.00 | -1.68% | 95,300 |
| Sep 15, 2026 | 895.00 | 910.00 | 880.00 | 895.00 | 895.00 | 1.70% | 348,200 |
| Sep 14, 2026 | 895.00 | 895.00 | 870.00 | 880.00 | 880.00 | -2.22% | 160,900 |
| Sep 11, 2026 | 920.00 | 920.00 | 885.00 | 900.00 | 900.00 | -2.17% | 258,000 |
| Sep 10, 2026 | 910.00 | 920.00 | 905.00 | 920.00 | 920.00 | 1.10% | 111,700 |
| Sep 9, 2026 | 930.00 | 930.00 | 905.00 | 910.00 | 910.00 | -2.15% | 131,400 |
| Sep 8, 2026 | 940.00 | 945.00 | 930.00 | 930.00 | 930.00 | -0.53% | 115,200 |
| Sep 7, 2026 | 950.00 | 975.00 | 930.00 | 935.00 | 935.00 | 0.54% | 208,400 |
| Sep 4, 2026 | 980.00 | 980.00 | 930.00 | 930.00 | 930.00 | -5.10% | 494,400 |
| Sep 3, 2026 | 940.00 | 1,100.00 | 940.00 | 980.00 | 980.00 | 11.36% | 6,069,300 |
| Sep 2, 2026 | 885.00 | 885.00 | 870.00 | 880.00 | 880.00 | 0.57% | 89,700 |
| Sep 1, 2026 | 875.00 | 885.00 | 875.00 | 875.00 | 875.00 | -0.57% | 588,700 |
| Aug 31, 2026 | 880.00 | 880.00 | 870.00 | 880.00 | 880.00 | - | 34,400 |
| Aug 28, 2026 | 900.00 | 900.00 | 865.00 | 880.00 | 880.00 | - | 367,700 |
| Aug 27, 2026 | 870.00 | 900.00 | 865.00 | 880.00 | 880.00 | 1.15% | 219,400 |
| Aug 26, 2026 | 875.00 | 890.00 | 850.00 | 870.00 | 870.00 | -1.69% | 115,600 |
| Aug 24, 2026 | 895.00 | 900.00 | 880.00 | 885.00 | 885.00 | -1.12% | 192,700 |
| Aug 21, 2026 | 900.00 | 905.00 | 885.00 | 895.00 | 895.00 | -0.56% | 718,600 |